Quantcast
CGEN

Compugen Ltd. Ordinary Shares Historical Stock Prices

$3.59
*  
unch
unch
Get CGEN Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading CGEN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CGEN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.60 3.60 3.525 3.59 48,635
06/19/2019 3.5 3.6 3.4601 3.59 177,646
06/18/2019 3.49 3.55 3.38 3.52 55,965
06/17/2019 3.41 3.53 3.3701 3.47 67,669
06/14/2019 3.43 3.48 3.35 3.39 49,173
06/13/2019 3.6 3.6 3.4 3.43 81,794
06/12/2019 3.4 3.63 3.31 3.54 227,636
06/11/2019 3.45 3.46 3.27 3.39 113,181
06/10/2019 3.23 3.47 3.21 3.41 160,541
06/07/2019 3.24 3.24 3.11 3.21 53,955
06/06/2019 3.17 3.28 3.11 3.18 75,785
06/05/2019 2.91 3.2655 2.91 3.15 106,832
06/04/2019 2.85 2.92 2.73 2.88 200,805
06/03/2019 2.79 2.9 2.78 2.81 59,831
05/31/2019 2.91 3.1477 2.75 2.8 139,503
05/30/2019 3.03 3.0602 2.9 2.98 103,285
05/29/2019 3.2 3.2 2.96 3.11 109,905
05/28/2019 3.36 3.36 3.12 3.18 88,054
05/24/2019 3.27 3.4257 3.27 3.34 44,453
05/23/2019 3.3 3.38 3.25 3.26 50,129
05/22/2019 3.38 3.49 3.31 3.36 36,900
05/21/2019 3.45 3.55 3.265 3.34 154,912
05/20/2019 3.52 3.5399 3.31 3.45 100,222
05/17/2019 3.4 3.48 3.39 3.46 44,106
05/16/2019 3.47 3.54 3.41 3.41 65,141
05/15/2019 3.49 3.53 3.39 3.52 47,811
05/14/2019 3.507 3.545 3.41 3.51 57,442
05/13/2019 3.55 3.55 3.45 3.49 125,606
05/10/2019 3.59 3.66 3.51 3.58 52,656
05/09/2019 3.46 3.65 3.4 3.61 198,191
05/08/2019 3.5 3.56 3.45 3.5 47,465
05/07/2019 3.46 3.53 3.41 3.5 64,557
05/06/2019 3.48 3.59 3.46 3.55 107,244
05/03/2019 3.36 3.54 3.36 3.49 40,613
05/02/2019 3.45 3.45 3.33 3.36 78,391
05/01/2019 3.49 3.5 3.43 3.46 66,950
04/30/2019 3.52 3.53 3.41 3.5 132,701
04/29/2019 3.55 3.58 3.4004 3.46 122,287
04/26/2019 3.47 3.55 3.424 3.51 56,448
04/25/2019 3.48 3.52 3.37 3.47 52,747
04/24/2019 3.54 3.55 3.46 3.5 76,236
04/23/2019 3.45 3.59 3.4369 3.51 170,755
04/22/2019 3.45 3.53 3.39 3.43 86,210
04/18/2019 3.37 3.45 3.277 3.39 73,880
04/17/2019 3.7 3.71 3.25 3.29 297,053
04/16/2019 3.6 3.76 3.6 3.68 223,112
04/15/2019 4 4.0305 3.4 3.51 521,613
04/12/2019 4.1 4.1 3.9 3.97 155,920
04/11/2019 4.11 4.1265 4.02 4.07 121,793
04/10/2019 3.97 4.13 3.95 4.1 178,473
04/09/2019 3.97 4.06 3.8905 3.97 35,463
04/08/2019 3.91 4.03 3.8601 3.99 134,396
04/05/2019 3.97 4.09 3.85 3.97 313,422
04/04/2019 4.12 4.13 3.96 4.11 213,783
04/03/2019 4.06 4.18 4.01 4.14 153,420
04/02/2019 4.08 4.09 4.03 4.07 140,220
04/01/2019 4.12 4.12 4.01 4.11 172,662
03/29/2019 4.28 4.285 4.05 4.14 198,061
03/28/2019 4.16 4.31 4.09 4.19 399,662
03/27/2019 3.85 4.2705 3.771 4.17 571,776
03/26/2019 3.68 3.93 3.66 3.84 498,097
03/25/2019 3.59 3.64 3.53 3.58 105,286
03/22/2019 3.66 3.76 3.6 3.63 129,446
03/21/2019 3.7 3.79 3.66 3.69 59,728
03/20/2019 3.7 3.81 3.6816 3.77 110,885
03/19/2019 3.79 3.79 3.64 3.7 125,514
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio